Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
⏱ ProPicks AI: December's update is now available. See which stocks are in/out >>>
Subscribe now
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grupo Supervielle | 10.920 | 11.390 | 10.890 | -0.260 | -2.33% | 1.71M | 02/12 | ||
| YPF Sociedad Anonima | 36.110 | 36.920 | 36.100 | -0.320 | -0.88% | 1.55M | 02/12 | ||
| Grupo Financiero Galicia ADR | 51.100 | 52.980 | 50.950 | -1.410 | -2.69% | 1.00M | 02/12 | ||
| BBVA Argentina | 15.870 | 16.570 | 15.870 | -0.150 | -0.94% | 872.70K | 02/12 | ||
| Central Puerto | 16.550 | 17.150 | 16.280 | +0.200 | +1.22% | 486.93K | 02/12 | ||
| Loma Negra ADR | 12.290 | 12.566 | 12.230 | +0.100 | +0.82% | 399.98K | 02/12 | ||
| Banco Macro B ADR | 82.66 | 84.97 | 82.50 | -1.49 | -1.77% | 354.08K | 02/12 | ||
| Cresud SACIF | 11.340 | 11.750 | 11.250 | -0.160 | -1.39% | 215.21K | 02/12 | ||
| IRSA ADR | 14.880 | 15.330 | 14.870 | -0.270 | -1.78% | 208.01K | 02/12 | ||
| Transportadora Gas ADR | 30.850 | 32.030 | 30.780 | -0.360 | -1.15% | 218.81K | 02/12 | ||
| Pampa Energia ADR | 89.36 | 91.50 | 89.01 | -0.85 | -0.94% | 193.53K | 02/12 | ||
| Telecom Argentina ADR | 12.630 | 12.750 | 12.470 | +0.020 | +0.16% | 185.37K | 02/12 | ||
| Edenor ADR | 33.770 | 36.250 | 33.760 | -1.940 | -5.43% | 166.10K | 02/12 | ||
| Bioceres Crop | 1.62 | 1.65 | 1.60 | 0.00 | 0.00% | 141.01K | 02/12 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Fitell | 1.19 | 2.00 | 1.19 | -0.01 | -0.83% | 124.49M | 02/12 | ||
| IREN Ltd | 41.120 | 47.100 | 40.830 | -7.370 | -15.20% | 83.20M | 02/12 | ||
| Incannex Healthcare ADR | 0.397 | 0.409 | 0.358 | +0.043 | +12.16% | 25.26M | 02/12 | ||
| BHP Group Ltd ADR | 56.27 | 56.37 | 55.58 | +1.10 | +1.99% | 3.63M | 02/12 | ||
| Atlassian Corp Plc | 153.91 | 156.65 | 152.00 | +2.33 | +1.54% | 2.48M | 02/12 | ||
| First Graphene | 0.056 | 0.062 | 0.046 | +0.011 | +24.44% | 1.19M | 02/12 | ||
| Treasury Wine Estates Ltd PK | 3.89 | 3.92 | 3.81 | +0.04 | +1.04% | 785.81K | 02/12 | ||
| Lotus Resources | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 745.00K | 02/12 | ||
| Nova Minerals ADR | 8.70 | 9.48 | 8.46 | -0.19 | -2.14% | 728.56K | 02/12 | ||
| Kazia Therapeutics ADR | 10.0600 | 10.9300 | 7.6800 | +0.9100 | +9.95% | 661.61K | 02/12 | ||
| Novonix ADR | 1.070 | 1.100 | 1.060 | +0.020 | +1.90% | 599.80K | 02/12 | ||
| Woodside Energy | 16.66 | 16.70 | 16.50 | +0.17 | +1.03% | 502.20K | 02/12 | ||
| Arafura Resources | 0.1760 | 0.1800 | 0.1501 | -0.0064 | -3.51% | 362.77K | 02/12 | ||
| Lynas Rare Earths ADR | 10.0000 | 10.0200 | 9.8000 | +0.3500 | +3.63% | 347.49K | 02/12 | ||
| Bannerman Energy | 2.07 | 2.13 | 1.91 | +0.14 | +7.27% | 287.08K | 02/12 | ||
| Sonic Healthcare ADR | 15.55 | 16.04 | 15.00 | +0.18 | +1.17% | 254.45K | 02/12 | ||
| National Australia Bank ADR | 13.16 | 13.20 | 12.88 | +0.15 | +1.15% | 213.24K | 02/12 | ||
| Mesoblast | 16.570 | 16.950 | 16.425 | -0.430 | -2.53% | 202.82K | 02/12 | ||
| Santos ADR | 4.310 | 4.330 | 4.270 | +0.030 | +0.70% | 191.12K | 02/12 | ||
| Innovation Beverage | 2.49 | 2.49 | 2.15 | -0.04 | -1.58% | 183.88K | 02/12 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 56.82 | 57.07 | 56.07 | +2.33 | +4.28% | 401.31K | 02/12 | ||
| Voestalpine AG PK | 8.70 | 8.72 | 8.70 | +0.20 | +2.35% | 106.11K | 02/12 | ||
| Raiffeisen Bank ADR | 10.42 | 11.11 | 10.30 | -0.20 | -1.88% | 72.34K | 02/12 | ||
| OMV AG PK | 14.02 | 14.06 | 13.96 | +0.03 | +0.21% | 7.28K | 02/12 | ||
| Wienerberger Baustoffindustrie | 6.650 | 6.730 | 6.570 | -0.090 | -1.34% | 3.41K | 02/12 | ||
| Vienna Insurance ADR | 11.84 | 11.84 | 11.84 | +0.77 | +6.94% | 0.50K | 02/12 | ||
| Erste Group Bank AG | 113.905 | 113.905 | 113.905 | +4.670 | +4.28% | 0.43K | 02/12 | ||
| Andritz ADR | 14.80 | 14.80 | 14.80 | -0.31 | -2.07% | 0.34K | 02/12 | ||
| Verbund ADR | 14.02 | 15.24 | 14.02 | -0.93 | -6.22% | 0.32K | 02/12 | ||
| Oesterreichische Post ADR | 16.7 | 16.7 | 16.7 | 0.0 | 0.00% | 0 | 27/10 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CMB TECH NV | 10.820 | 10.830 | 10.560 | +0.180 | +1.69% | 1.44M | 02/12 | ||
| Anheuser Busch ADR | 61.64 | 61.92 | 61.32 | -0.42 | -0.68% | 1.24M | 02/12 | ||
| Titan America | 16.03 | 16.15 | 15.67 | +0.02 | +0.12% | 941.24K | 02/12 | ||
| MDxHealth ADR | 3.470 | 3.590 | 3.440 | -0.090 | -2.53% | 206.76K | 02/12 | ||
| Materialise NV | 6.030 | 6.080 | 5.960 | +0.140 | +2.38% | 148.08K | 02/12 | ||
| Galapagos ADR | 31.35 | 31.62 | 31.11 | +0.22 | +0.71% | 70.50K | 02/12 | ||
| Proximus ADR | 1.80 | 1.80 | 1.71 | +0.08 | +4.65% | 62.91K | 02/12 | ||
| Nyxoah | 4.71 | 4.90 | 4.68 | -0.27 | -5.42% | 54.71K | 02/12 | ||
| UCB ADR | 140.76 | 141.13 | 139.74 | +2.33 | +1.68% | 22.81K | 02/12 | ||
| KBC Groep ADR | 60.82 | 60.90 | 60.58 | -0.99 | -1.60% | 14.79K | 02/12 | ||
| Solvay ADR | 3.210 | 3.380 | 3.170 | -0.020 | -0.62% | 6.34K | 02/12 | ||
| ageas SA/NV | 68.24 | 68.96 | 68.00 | -0.53 | -0.77% | 6.17K | 02/12 | ||
| Umicore ADR | 4.44 | 4.44 | 4.39 | +0.14 | +3.26% | 5.23K | 02/12 | ||
| Brussel Lambert ADR | 8.53 | 8.53 | 8.53 | +0.06 | +0.71% | 0.70K | 02/12 | ||
| Galapagos | 31.29 | 31.29 | 31.29 | 0.00 | 0.00% | 1.00K | 01/12 | ||
| D’Ieteren ADR | 84.00 | 84.00 | 84.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Agfa Gevaert ADR | 2.2900 | 2.2900 | 2.2900 | 0.0000 | 0.00% | 0 | 14/11 | ||
| Ackermans Van Haaren ADR | 251.1 | 251.1 | 251.1 | 0.0 | 0.00% | 0 | 14/07 | ||
| Bpost ADR | 2.260 | 2.260 | 2.260 | 0.000 | 0.00% | 0 | 04/11 | ||
| NV Bekaert ADR | 3.940 | 3.940 | 3.940 | 0.000 | 0.00% | 0 | 29/10 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Banco Bradesco | 3.670 | 3.680 | 3.630 | +0.050 | +1.38% | 57.26M | 02/12 | ||
| Ambev SA | 2.580 | 2.630 | 2.550 | +0.010 | +0.39% | 38.63M | 02/12 | ||
| Itau Unibanco | 7.890 | 7.900 | 7.730 | +0.200 | +2.60% | 36.31M | 02/12 | ||
| Vale ADR | 12.89 | 12.90 | 12.68 | +0.20 | +1.58% | 30.15M | 02/12 | ||
| Nu Holdings | 17.61 | 17.84 | 17.48 | +0.13 | +0.74% | 34.36M | 02/12 | ||
| Petroleo Brasileiro Petrobras ADR | 12.61 | 12.63 | 12.36 | +0.06 | +0.48% | 15.91M | 02/12 | ||
| Gerdau ADR | 3.580 | 3.590 | 3.550 | +0.010 | +0.28% | 6.86M | 02/12 | ||
| PagSeguro Digital | 10.93 | 10.97 | 10.47 | +0.51 | +4.89% | 5.53M | 02/12 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 12.03 | 12.03 | 11.77 | +0.19 | +1.60% | 5.54M | 02/12 | ||
| Sigma Lithium Resources | 10.53 | 11.45 | 9.91 | -1.00 | -8.67% | 4.76M | 02/12 | ||
| Ultrapar Participacoes | 4.150 | 4.170 | 4.110 | +0.160 | +4.01% | 2.84M | 02/12 | ||
| Energy of Minas Gerais | 2.090 | 2.130 | 2.090 | 0.000 | 0.00% | 2.75M | 02/12 | ||
| Cosan ADR | 5.34 | 5.43 | 5.03 | +0.43 | +8.76% | 2.65M | 02/12 | ||
| Inter and Co A | 9.20 | 9.38 | 9.14 | +0.16 | +1.77% | 2.04M | 02/12 | ||
| Centrais Eletricas Brasileiras DRC | 11.940 | 11.950 | 11.800 | +0.360 | +3.11% | 1.96M | 02/12 | ||
| SID Nacional ADR | 1.620 | 1.620 | 1.575 | +0.030 | +1.89% | 1.52M | 02/12 | ||
| Sabesp ADR | 26.950 | 27.080 | 26.620 | +0.910 | +3.49% | 1.33M | 02/12 | ||
| Suzano Papel ADR | 9.05 | 9.08 | 8.97 | +0.17 | +1.91% | 1.27M | 02/12 | ||
| Telefonica Brasil ADR | 13.150 | 13.160 | 13.010 | +0.230 | +1.78% | 1.06M | 02/12 | ||
| Embraer ADR | 63.69 | 64.45 | 62.49 | +2.08 | +3.38% | 987.09K | 02/12 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Clearmind Medicine | 0.130 | 0.136 | 0.121 | -0.014 | -9.73% | 119.41M | 02/12 | ||
| Bitfarms | 3.100 | 3.490 | 3.100 | -0.180 | -5.49% | 93.81M | 02/12 | ||
| Denison Mines | 2.5900 | 2.6200 | 2.5100 | +0.0700 | +2.78% | 45.26M | 02/12 | ||
| B2Gold | 4.430 | 4.585 | 4.351 | -0.170 | -3.70% | 35.13M | 02/12 | ||
| Endeavour Silver | 9.240 | 9.480 | 8.545 | -0.160 | -1.70% | 32.92M | 02/12 | ||
| TMC the metals company | 7.400 | 7.640 | 6.720 | +1.115 | +17.74% | 23.05M | 02/12 | ||
| First Majestic Silver | 15.91 | 15.91 | 14.88 | +0.39 | +2.51% | 22.41M | 02/12 | ||
| Canopy Growth | 1.11 | 1.20 | 1.11 | -0.02 | -1.77% | 19.54M | 02/12 | ||
| Baytex Energy Corp | 3.170 | 3.228 | 3.122 | -0.050 | -1.55% | 19.15M | 02/12 | ||
| Barrick Mining | 41.03 | 42.51 | 40.21 | -1.30 | -3.07% | 15.75M | 02/12 | ||
| Lithium Americas | 5.400 | 5.445 | 5.240 | +0.070 | +1.31% | 14.26M | 02/12 | ||
| Suncor Energy | 43.94 | 44.71 | 43.85 | -0.86 | -1.92% | 12.20M | 02/12 | ||
| New Gold | 8.0300 | 8.3200 | 7.7700 | -0.2500 | -3.02% | 12.58M | 02/12 | ||
| Indo Global Exchange | 0.00040 | 0.00040 | 0.00030 | 0.00000 | 0.00% | 11.03M | 02/12 | ||
| Kinross Gold | 27.490 | 28.387 | 26.880 | -0.850 | -3.00% | 10.15M | 02/12 | ||
| Tilray | 7.710 | 8.980 | 7.165 | -0.114 | -1.46% | 9.05M | 02/12 | ||
| Cenovus Energy Inc | 17.570 | 17.910 | 17.450 | -0.310 | -1.73% | 8.81M | 02/12 | ||
| DeFi Tech | 1.34 | 1.42 | 1.33 | +0.05 | +3.88% | 8.19M | 02/12 | ||
| Shopify Inc | 156.83 | 158.74 | 152.13 | +7.55 | +5.06% | 8.43M | 02/12 | ||
| Canadian Solar Inc | 25.86 | 28.00 | 24.34 | -1.70 | -6.17% | 6.96M | 02/12 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 64.37 | 64.74 | 63.61 | +0.44 | +0.69% | 1.37M | 02/12 | ||
| Enel Chile ADR | 3.870 | 3.969 | 3.840 | +0.010 | +0.26% | 818.57K | 02/12 | ||
| LATAM Airlines ADR | 49.210 | 49.440 | 48.430 | +1.060 | +2.20% | 645.11K | 02/12 | ||
| Santander Chile ADR | 30.66 | 30.79 | 30.40 | +0.44 | +1.46% | 374.77K | 02/12 | ||
| Cervecerias ADR | 13.44 | 13.73 | 13.37 | -0.07 | -0.52% | 237.24K | 02/12 | ||
| Banco De Chile | 38.52 | 38.57 | 37.88 | +0.60 | +1.58% | 178.45K | 02/12 | ||
| Embotelladora Andina B ADR | 27.18 | 27.62 | 27.18 | -0.64 | -2.30% | 3.02K | 02/12 | ||
| Embotelladora Andina | 22.03 | 22.03 | 22.03 | -0.47 | -2.09% | 0.41K | 02/12 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 5.030 | 5.180 | 5.030 | -0.150 | -2.90% | 43.61M | 02/12 | ||
| Mingzhu | 0.0862 | 0.0971 | 0.0778 | -0.0230 | -21.06% | 43.13M | 02/12 | ||
| Boqii | 2.760 | 3.470 | 2.115 | +0.810 | +41.54% | 31.90M | 02/12 | ||
| Cheer Holding | 0.0431 | 0.0438 | 0.0414 | -0.0004 | -0.92% | 24.37M | 02/12 | ||
| Taoping | 2.840 | 3.130 | 2.500 | +0.700 | +32.71% | 19.77M | 02/12 | ||
| iQIYI | 2.020 | 2.080 | 1.960 | -0.070 | -3.35% | 17.84M | 02/12 | ||
| Xpeng | 19.66 | 20.51 | 19.49 | -1.69 | -7.92% | 16.74M | 02/12 | ||
| VisionSys AI DRC | 0.10 | 0.11 | 0.09 | -0.01 | -9.12% | 11.96M | 02/12 | ||
| Yueda Digital Holding | 1.300 | 2.500 | 0.990 | -0.490 | -27.37% | 10.23M | 02/12 | ||
| Autozi Internet Technology | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 11.47M | 02/12 | ||
| JD.com Inc Adr | 30.05 | 30.16 | 29.61 | +0.16 | +0.54% | 5.96M | 02/12 | ||
| Didi Global | 5.63 | 5.72 | 5.56 | +0.02 | +0.36% | 5.92M | 02/12 | ||
| Pony Ai | 14.19 | 14.80 | 13.85 | +0.04 | +0.28% | 5.22M | 02/12 | ||
| Li Auto | 18.10 | 18.11 | 17.77 | +0.16 | +0.89% | 4.82M | 02/12 | ||
| WeRide ADR | 8.67 | 8.82 | 8.56 | +0.17 | +2.00% | 4.50M | 02/12 | ||
| Ecarx Holdings | 1.810 | 1.860 | 1.755 | +0.040 | +2.26% | 4.26M | 02/12 | ||
| Full Truck Alliance Co | 11.30 | 11.41 | 11.19 | -0.02 | -0.18% | 4.17M | 02/12 | ||
| Jiuzi Holdings | 0.1840 | 0.2020 | 0.1589 | +0.0020 | +1.10% | 3.76M | 02/12 | ||
| Hitek | 1.630 | 1.660 | 1.455 | -0.096 | -5.56% | 3.70M | 02/12 | ||
| Ke Hldg | 16.73 | 16.73 | 16.47 | +0.08 | +0.48% | 3.71M | 02/12 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 9.91 | 9.95 | 9.79 | -0.04 | -0.40% | 1.59M | 02/12 | ||
| Tecnoglass | 50.02 | 51.01 | 48.53 | -0.23 | -0.46% | 545.80K | 02/12 | ||
| GeoPark Ltd | 8.14 | 8.28 | 8.07 | -0.13 | -1.57% | 456.59K | 02/12 | ||
| Grupo Cibest DRC | 64.07 | 64.31 | 62.25 | +1.77 | +2.84% | 271.83K | 02/12 | ||
| Grupo Aval | 4.240 | 4.300 | 4.150 | +0.110 | +2.66% | 153.75K | 02/12 | ||
| BMP AI Tech | 0.123 | 0.123 | 0.050 | +0.001 | +0.82% | 17.45K | 02/12 | ||
| Cementos Argos ADR | 11.76 | 11.76 | 11.76 | 0.00 | 0.00% | 1.23K | 02/12 | ||
| Interconnection Electric ADR | 153.34 | 153.34 | 153.34 | -5.10 | -3.22% | 0.00K | 02/12 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 | ||
| Clever Leaves Holdings | 0.0250 | 0.0250 | 0.0250 | 0.0000 | 0.00% | 6.77K | 26/11 | ||
| Clever Leaves Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 17.51K | 01/12 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 23.300 | 23.385 | 22.750 | +0.450 | +1.97% | 3.60M | 02/12 | ||
| Robin Energy | 0.73 | 0.83 | 0.72 | -0.08 | -9.86% | 289.13K | 02/12 | ||
| Castor Maritime | 1.920 | 1.950 | 1.910 | -0.030 | -1.54% | 53.25K | 02/12 | ||
| Toro Corp | 3.830 | 3.890 | 3.621 | +0.030 | +0.79% | 26.84K | 02/12 | ||
| GDEV Inc | 21.200 | 24.700 | 21.200 | -3.509 | -14.20% | 10.19K | 02/12 | ||
| Gifa | 0.0260 | 0.0300 | 0.0260 | +0.0005 | +1.96% | 2.00K | 02/12 | ||
| Neuro Hitech | 0.00030 | 0.00030 | 0.00030 | 0.00000 | 0.00% | 0 | 12/11 | ||
| Bank of Cyprus Holdings | 9.12 | 9.12 | 9.12 | 0.00 | 0.00% | 0 | 10/09 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 47.43 | 47.98 | 47.37 | -1.00 | -2.06% | 11.91M | 02/12 | ||
| Cadeler AS ADR | 17.39 | 20.65 | 17.10 | -0.04 | -0.23% | 1.94M | 02/12 | ||
| Genmab AS | 31.71 | 31.82 | 31.32 | +0.32 | +1.02% | 1.52M | 02/12 | ||
| IO Biotech | 0.633 | 0.695 | 0.588 | -0.050 | -7.33% | 1.32M | 02/12 | ||
| Ascendis Pharma AS | 202.16 | 212.25 | 200.41 | -8.69 | -4.12% | 995.19K | 02/12 | ||
| Coloplast A | 8.88 | 9.01 | 8.87 | -0.20 | -2.20% | 313.28K | 02/12 | ||
| Oersted AS DRC | 7.25 | 7.28 | 7.19 | +0.28 | +4.02% | 283.10K | 02/12 | ||
| Vestas Wind Systems AS | 8.21 | 8.23 | 8.16 | +0.31 | +3.92% | 170.66K | 02/12 | ||
| Galecto | 19.340 | 19.410 | 16.700 | +1.570 | +8.84% | 143.57K | 02/12 | ||
| AP Moeller-Maersk AS | 10.32 | 10.40 | 10.28 | +0.11 | +1.08% | 97.17K | 02/12 | ||
| Evaxion Biotech AS | 5.120 | 5.600 | 5.090 | -0.315 | -5.80% | 83.67K | 02/12 | ||
| Pandora ADR | 14.39 | 14.67 | 14.30 | -0.45 | -3.03% | 82.25K | 02/12 | ||
| DSV ADR | 117.07 | 117.36 | 115.70 | +1.79 | +1.55% | 81.71K | 02/12 | ||
| Novozymes AS DRC | 61.35 | 62.07 | 60.86 | -1.24 | -1.98% | 32.53K | 02/12 | ||
| Carlsberg AS | 25.00 | 25.02 | 24.83 | -0.21 | -0.83% | 28.97K | 02/12 | ||
| Danske Bank A/S ADR | 23.53 | 23.55 | 23.36 | +0.44 | +1.91% | 20.84K | 02/12 | ||
| LiqTech | 1.850 | 2.000 | 1.850 | -0.180 | -8.87% | 8.97K | 02/12 | ||
| Oersted AS | 21.5 | 22.0 | 21.5 | +0.5 | +2.38% | 7.38K | 02/12 | ||
| Bavarian Nordic ADR | 9.83 | 9.90 | 9.83 | +0.14 | +1.44% | 5.07K | 02/12 | ||
| Novozymes AS | 61.5600 | 61.7500 | 61.5600 | -0.8796 | -1.41% | 1.12K | 02/12 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 6.190 | 6.225 | 6.150 | +0.070 | +1.14% | 19.95M | 02/12 | ||
| Amer Sports | 37.02 | 37.64 | 37.00 | -0.01 | -0.03% | 3.25M | 02/12 | ||
| Nordea Bank ADR | 18.11 | 18.13 | 17.99 | +0.24 | +1.34% | 149.33K | 02/12 | ||
| Kesko ADR | 10.550 | 10.550 | 10.457 | +0.020 | +0.19% | 67.19K | 02/12 | ||
| Sampo OYJ | 23.43 | 23.46 | 23.31 | -0.11 | -0.47% | 40.81K | 02/12 | ||
| Wartsila ADR | 6.56 | 6.56 | 6.38 | -0.01 | -0.15% | 29.06K | 02/12 | ||
| Kone Oyj ADR | 34.35 | 34.35 | 34.10 | +0.42 | +1.24% | 15.24K | 02/12 | ||
| Stora Enso Oyj PK | 11.64 | 11.64 | 11.54 | -0.13 | -1.10% | 14.56K | 02/12 | ||
| Neste | 9.89 | 9.92 | 9.70 | +0.12 | +1.23% | 13.95K | 02/12 | ||
| Metso Outotec OTC | 8.17 | 8.33 | 7.91 | -0.06 | -0.73% | 2.91K | 02/12 | ||
| Fortum ADR | 4.030 | 4.090 | 4.030 | -0.020 | -0.49% | 1.97K | 02/12 | ||
| Orion ADR | 35.15 | 35.15 | 35.15 | +1.53 | +4.54% | 0.28K | 02/12 | ||
| Yit ADR | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 08/01 | ||
| Outokumpu ADR | 2.37 | 2.37 | 2.37 | 0.00 | 0.00% | 0 | 17/11 | ||
| Konecranes ADR | 20.730 | 20.730 | 20.730 | 0.000 | 0.00% | 0 | 06/11 | ||
| Nokian Tyres ADR | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 2.08K | 01/12 | ||
| KONE Oyj | 67.2100 | 67.2100 | 65.5990 | 0.0000 | 0.00% | 0 | 07/11 | ||
| Fortum | 19.990 | 19.990 | 19.990 | 0.000 | 0.00% | 0.15K | 01/12 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 49.85 | 50.43 | 49.68 | -0.10 | -0.20% | 1.50M | 02/12 | ||
| Constellium Nv | 16.89 | 17.01 | 16.58 | 0.00 | 0.00% | 1.34M | 02/12 | ||
| Criteo Sa | 19.43 | 19.77 | 19.00 | +0.02 | +0.10% | 1.12M | 02/12 | ||
| Dassault Systemes SA | 27.06 | 27.43 | 27.00 | -0.64 | -2.31% | 1.06M | 02/12 | ||
| DBV Technologies | 12.900 | 13.345 | 12.880 | -0.080 | -0.62% | 1.05M | 02/12 | ||
| Abivax ADR | 114.83 | 121.47 | 114.34 | -5.09 | -4.24% | 976.60K | 02/12 | ||
| TotalEnergies SE ADR | 65.70 | 66.02 | 65.43 | +0.07 | +0.11% | 868.11K | 02/12 | ||
| Societe Generale ADR | 14.2600 | 14.3000 | 14.1700 | +0.3800 | +2.74% | 692.46K | 02/12 | ||
| Pernod Ricard | 17.91 | 18.20 | 17.87 | -0.28 | -1.54% | 662.17K | 02/12 | ||
| Alstom PK | 2.530 | 2.565 | 2.530 | -0.040 | -1.56% | 487.55K | 02/12 | ||
| AMTD Digital | 1.560 | 1.560 | 1.470 | +0.030 | +1.96% | 399.76K | 02/12 | ||
| Schneider Electric SA | 53.640 | 53.880 | 53.274 | +0.360 | +0.68% | 355.84K | 02/12 | ||
| Michelin ADR | 16.33 | 16.39 | 16.18 | -0.08 | -0.49% | 259.37K | 02/12 | ||
| Veolia ADR | 16.920 | 17.030 | 16.817 | -0.080 | -0.47% | 245.53K | 02/12 | ||
| BNP Paribas ADR | 43.590 | 43.730 | 43.380 | +1.110 | +2.61% | 237.07K | 02/12 | ||
| Louis Vuitton ADR | 147.990 | 149.000 | 147.240 | -0.460 | -0.31% | 232.71K | 02/12 | ||
| Compagnie Saint-Gobain ADR | 19.72 | 19.84 | 19.52 | -0.08 | -0.40% | 229.20K | 02/12 | ||
| Sequans Communications | 6.060 | 6.190 | 5.580 | +0.510 | +9.19% | 227.40K | 02/12 | ||
| Kering SA | 34.23 | 34.46 | 34.02 | -0.42 | -1.21% | 224.78K | 02/12 | ||
| Orange ADR | 16.32 | 16.43 | 16.08 | +0.19 | +1.18% | 196.71K | 02/12 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Boerse ADR | 26.06 | 26.20 | 26.00 | -0.13 | -0.50% | 2.29M | 02/12 | ||
| BioNTech | 96.11 | 97.50 | 95.61 | -1.28 | -1.31% | 2.10M | 02/12 | ||
| Deutsche Bank AG | 36.16 | 36.30 | 36.04 | +0.82 | +2.32% | 1.82M | 02/12 | ||
| Jumia Tech | 12.000 | 12.350 | 11.820 | -0.260 | -2.12% | 1.71M | 02/12 | ||
| Bayer AG PK | 9.82 | 10.03 | 9.80 | +1.05 | +11.97% | 1.67M | 02/12 | ||
| SAP ADR | 241.72 | 243.02 | 240.94 | -0.36 | -0.15% | 1.63M | 02/12 | ||
| InflaRx | 0.994 | 1.170 | 0.994 | -0.166 | -14.31% | 1.35M | 02/12 | ||
| CureVac NV | 5.110 | 5.200 | 5.110 | -0.090 | -1.73% | 936.41K | 02/12 | ||
| Deutsche Telekom ADR | 32.02 | 32.10 | 31.86 | -0.03 | -0.09% | 462.40K | 02/12 | ||
| Immatics NV | 9.89 | 10.50 | 9.88 | -0.37 | -3.61% | 408.04K | 02/12 | ||
| Infineon ADR | 42.05 | 42.15 | 41.27 | +0.94 | +2.29% | 339.33K | 02/12 | ||
| SCHMID NV | 5.12 | 5.25 | 4.55 | +0.47 | +10.11% | 293.07K | 02/12 | ||
| Fresenius Medical Care ADR | 23.73 | 23.79 | 23.61 | +0.08 | +0.34% | 279.55K | 02/12 | ||
| Symrise Ag PK | 20.15 | 20.42 | 19.92 | -0.44 | -2.14% | 245.64K | 02/12 | ||
| Muenchener Rueckver Ges | 12.53 | 12.54 | 12.44 | -0.03 | -0.24% | 244.34K | 02/12 | ||
| LuxExperience BV DRC | 9.600 | 9.900 | 9.250 | +0.280 | +3.00% | 243.72K | 02/12 | ||
| Henkel AG & Co KGAA | 18.59 | 18.60 | 18.37 | -0.22 | -1.17% | 181.78K | 02/12 | ||
| Lilium NV | 0.005 | 0.005 | 0.001 | +0.003 | +230.77% | 177.22K | 02/12 | ||
| Vonovia ADR | 14.9 | 14.9 | 14.8 | 0.0 | 0.00% | 169.78K | 02/12 | ||
| EON SE | 17.69 | 17.74 | 17.64 | +0.11 | +0.63% | 165.67K | 02/12 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 4.1800 | 4.5400 | 4.0200 | -0.4000 | -8.73% | 2.44M | 02/12 | ||
| Globus Maritime | 1.6300 | 1.6800 | 1.3700 | +0.2500 | +18.12% | 2.00M | 02/12 | ||
| Star Bulk Carriers | 19.80 | 20.02 | 19.55 | -0.21 | -1.05% | 1.31M | 02/12 | ||
| Global Ship Lease | 35.86 | 35.88 | 35.26 | +0.20 | +0.56% | 770.89K | 02/12 | ||
| Diana Shipping | 1.880 | 1.930 | 1.865 | -0.040 | -2.08% | 407.07K | 02/12 | ||
| Icon Energy Corp | 0.766 | 0.779 | 0.689 | -0.013 | -1.67% | 289.32K | 02/12 | ||
| Seanergy Maritime | 10.5500 | 10.5700 | 10.3200 | +0.0600 | +0.57% | 216.14K | 02/12 | ||
| Okeanis Eco Tankers | 36.17 | 36.26 | 34.85 | -0.36 | -0.99% | 251.80K | 02/12 | ||
| Tsakos Energy | 24.490 | 24.555 | 23.970 | +0.320 | +1.32% | 195.64K | 02/12 | ||
| Top Ships | 6.1000 | 6.1000 | 5.5950 | -0.0600 | -0.97% | 170.03K | 02/12 | ||
| Performance Shipping | 2.3700 | 2.4400 | 2.3300 | -0.0200 | -0.84% | 134.44K | 02/12 | ||
| Eurobank Ergasias | 2.050 | 2.050 | 2.000 | +0.060 | +3.02% | 111.76K | 02/12 | ||
| StealthGas | 6.800 | 6.840 | 6.750 | -0.010 | -0.15% | 94.94K | 02/12 | ||
| Oceanpal | 1.3600 | 1.3900 | 1.3500 | -0.0200 | -1.45% | 92.81K | 02/12 | ||
| Navios Maritime Unit | 54.37 | 54.61 | 53.22 | +0.66 | +1.23% | 76.70K | 02/12 | ||
| C3is Inc | 1.7900 | 1.8498 | 1.7100 | +0.0800 | +4.68% | 53.87K | 02/12 | ||
| Organization of Football Prognostics DRC | 10.450 | 10.470 | 10.320 | +0.090 | +0.87% | 44.52K | 02/12 | ||
| Danaos | 96.58 | 96.77 | 95.05 | -0.72 | -0.74% | 44.65K | 02/12 | ||
| Euroseas | 61.68 | 61.88 | 59.72 | +1.20 | +1.98% | 36.53K | 02/12 | ||
| Piraeus Bank ADR | 8.230 | 8.270 | 8.130 | -0.010 | -0.12% | 36.35K | 02/12 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VS Media Holdings | 0.1665 | 0.1750 | 0.1508 | +0.0201 | +13.73% | 10.34M | 02/12 | ||
| ModuLink | 0.0006 | 0.0007 | 0.0006 | 0.0000 | 0.00% | 8.51M | 02/12 | ||
| Alibaba ADR | 161.13 | 161.73 | 159.12 | -3.13 | -1.91% | 9.88M | 02/12 | ||
| CIMG Inc | 0.185 | 0.194 | 0.174 | +0.007 | +3.94% | 1.52M | 02/12 | ||
| Masonglory | 2.90 | 3.09 | 2.75 | +0.04 | +1.40% | 1.41M | 02/12 | ||
| WANG LEE GROUP | 0.0031 | 0.0031 | 0.0022 | +0.0001 | +3.33% | 1.36M | 02/12 | ||
| Cango | 1.310 | 1.490 | 1.300 | -0.140 | -9.66% | 1.02M | 02/12 | ||
| Melco Resorts & Entertainment | 9.25 | 9.37 | 9.18 | -0.14 | -1.49% | 923.66K | 02/12 | ||
| Futu | 169.62 | 173.40 | 168.63 | -1.11 | -0.65% | 816.78K | 02/12 | ||
| Solowin | 3.51 | 3.65 | 3.43 | -0.01 | -0.28% | 762.11K | 02/12 | ||
| Intercont | 0.60 | 0.60 | 0.46 | +0.03 | +5.28% | 687.87K | 02/12 | ||
| Tianci International | 0.49 | 0.51 | 0.40 | +0.05 | +11.43% | 644.12K | 02/12 | ||
| Prudential Public ADR | 29.32 | 29.37 | 29.15 | +0.36 | +1.24% | 627.72K | 02/12 | ||
| Mint | 0.47 | 0.52 | 0.46 | -0.05 | -9.55% | 533.55K | 02/12 | ||
| CCSC Technology International | 0.186 | 0.190 | 0.167 | +0.019 | +11.32% | 491.62K | 02/12 | ||
| Regencell Bioscience Holdings | 12.34 | 14.18 | 11.74 | +0.39 | +3.26% | 384.84K | 02/12 | ||
| Gibo Holdings | 2.43 | 2.73 | 2.24 | -0.22 | -8.30% | 376.73K | 02/12 | ||
| Hang Lung Properties | 5.85 | 5.99 | 5.75 | +0.09 | +1.56% | 277.69K | 02/12 | ||
| Powell Max | 2.27 | 2.45 | 1.82 | +0.52 | +29.71% | 9.70M | 02/12 | ||
| Silicon Motion | 88.63 | 90.34 | 87.23 | -0.08 | -0.09% | 218.08K | 02/12 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 4.5 | 4.5 | 4.5 | -0.1 | -2.19% | 35.97K | 02/12 | ||
| Magyar Telekom Plc | 26.29 | 26.29 | 26.29 | -0.35 | -1.31% | 0.37K | 02/12 | ||
| Wizz Air Holdings | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 | 25/11 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 17.41 | 17.51 | 17.34 | -0.04 | -0.23% | 6.64M | 02/12 | ||
| ICICI Bank ADR | 30.60 | 30.63 | 30.42 | +0.02 | +0.07% | 4.24M | 02/12 | ||
| HDFC Bank ADR | 35.84 | 35.87 | 35.40 | +0.40 | +1.13% | 3.95M | 02/12 | ||
| Wipro ADR | 2.730 | 2.740 | 2.705 | +0.010 | +0.37% | 3.31M | 02/12 | ||
| Dr. Reddy’s Labs ADR | 14.10 | 14.20 | 14.05 | +0.16 | +1.15% | 1.01M | 02/12 | ||
| MakeMyTrip | 72.36 | 72.99 | 70.75 | -0.15 | -0.21% | 652.89K | 02/12 | ||
| Yatra Online | 1.690 | 1.770 | 1.650 | -0.050 | -2.87% | 177.02K | 02/12 | ||
| Sify | 11.680 | 11.910 | 11.220 | +0.460 | +4.10% | 69.14K | 02/12 | ||
| Azure Power Global | 1.00 | 1.00 | 0.25 | 0.00 | 0.00% | 5.61K | 02/12 | ||
| Zoomcar Holdings | 0.1900 | 0.2075 | 0.1900 | 0.0000 | 0.00% | 0.94K | 02/12 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 6.20K | 01/12 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Bank Mandiri Persero ADR | 11.78 | 11.81 | 11.61 | +0.14 | +1.20% | 622.31K | 02/12 | ||
| Bank Rakyat | 11.04 | 11.05 | 10.72 | +0.27 | +2.51% | 593.33K | 02/12 | ||
| Indonesia Energy | 2.810 | 2.854 | 2.740 | -0.060 | -2.09% | 373.46K | 02/12 | ||
| Bank Central Asia ADR | 12.6300 | 12.8366 | 12.6100 | -0.2400 | -1.86% | 273.98K | 02/12 | ||
| Telkom Indonesia B ADR | 21.57 | 21.68 | 21.47 | -0.39 | -1.78% | 361.45K | 02/12 | ||
| DigiAsia | 0.01 | 0.01 | 0.01 | +0.01 | +200.00% | 84.41K | 02/12 | ||
| United Tractors ADR | 34.25 | 34.50 | 34.25 | -0.71 | -2.03% | 20.43K | 02/12 | ||
| Astra Int | 8.00 | 8.07 | 7.89 | +0.25 | +3.23% | 9.65K | 02/12 | ||
| XL Axiata ADR | 3.80 | 3.89 | 3.80 | +0.40 | +11.75% | 0.38K | 02/12 | ||
| Indofood ADR | 21.7000 | 21.7000 | 21.7000 | -0.9500 | -4.19% | 0.28K | 02/12 | ||
| Media Nusantara Citra ADR | 1.10 | 1.10 | 1.10 | -0.08 | -6.78% | 0.70K | 28/11 | ||
| Indo Tambangraya Megah ADR | 2.67 | 2.77 | 2.67 | 0.00 | 0.00% | 0.62K | 01/12 | ||
| Bumi Serpong Damai ADR | 22 | 26 | 22 | 0 | 0.00% | 0 | 22/08 | ||
| Alamtri Resources Indonesia Tbk PT DRC | 5.40 | 5.97 | 5.40 | 0.00 | 0.00% | 0.50K | 26/11 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 23/10 | ||
| Semen Persero | 3.13 | 3.13 | 3.13 | 0.00 | 0.00% | 0 | 03/09 | ||
| Kalbe Farma ADR | 12.83 | 12.83 | 12.83 | 0.00 | 0.00% | 0.15K | 01/12 | ||
| Astra Agro Lestari TBK | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0.50K | 28/11 | ||
| Bank Mandiri Persero | 0.3386 | 0.3386 | 0.2632 | 0.0000 | 0.00% | 0 | 25/11 | ||
| Vale Indonesia | 0.2130 | 0.2130 | 0.2130 | 0.0000 | 0.00% | 0 | 22/10 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SMX Security Matters | 50.500 | 66.130 | 34.010 | +11.510 | +29.52% | 6.33M | 02/12 | ||
| Smurfit Westrock | 34.45 | 35.43 | 34.21 | -1.20 | -3.37% | 5.49M | 02/12 | ||
| PDD Holdings DRC | 118.90 | 119.11 | 116.43 | +0.63 | +0.53% | 5.17M | 02/12 | ||
| Medtronic | 102.03 | 103.47 | 101.71 | -1.31 | -1.27% | 5.80M | 02/12 | ||
| Accenture | 261.02 | 262.96 | 257.00 | +3.59 | +1.39% | 4.97M | 02/12 | ||
| CRH | 118.61 | 120.37 | 118.40 | -1.07 | -0.89% | 4.44M | 02/12 | ||
| James Hardie Industries ADR | 19.44 | 19.45 | 19.14 | +0.17 | +0.88% | 4.88M | 02/12 | ||
| Perrigo | 13.61 | 13.87 | 13.58 | -0.24 | -1.73% | 4.26M | 02/12 | ||
| Johnson Controls | 115.28 | 115.74 | 114.58 | +0.34 | +0.30% | 3.87M | 02/12 | ||
| Eaton | 333.11 | 343.78 | 332.88 | -6.60 | -1.94% | 3.85M | 02/12 | ||
| Avadel Pharma | 21.350 | 21.460 | 21.330 | -0.070 | -0.33% | 2.65M | 02/12 | ||
| TE Connectivity | 229.55 | 230.32 | 226.37 | +3.80 | +1.68% | 2.97M | 02/12 | ||
| Alkermes Plc | 28.97 | 29.49 | 28.52 | +0.07 | +0.24% | 1.84M | 02/12 | ||
| AerCap Holdings NV | 135.69 | 136.04 | 132.63 | +3.87 | +2.94% | 1.83M | 02/12 | ||
| Jazz Pharma | 166.71 | 173.60 | 166.54 | -5.41 | -3.14% | 1.45M | 02/12 | ||
| Ryanair ADR | 66.15 | 67.23 | 65.94 | -1.12 | -1.66% | 1.21M | 02/12 | ||
| Trane Technologies | 411.22 | 414.45 | 406.78 | +1.06 | +0.26% | 1.23M | 02/12 | ||
| Adient | 18.86 | 19.47 | 18.76 | -0.32 | -1.67% | 888.41K | 02/12 | ||
| Aon | 345.70 | 351.66 | 345.54 | -5.47 | -1.56% | 982.94K | 02/12 | ||
| ICON PLC | 183.14 | 185.77 | 178.03 | +3.43 | +1.91% | 912.77K | 02/12 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Polyrizon | 7.33 | 8.36 | 5.85 | +4.17 | +131.96% | 149.47M | 02/12 | ||
| Innoviz Technologies | 1.240 | 1.400 | 1.235 | +0.030 | +2.48% | 10.14M | 02/12 | ||
| Teva ADR | 26.88 | 27.07 | 26.53 | +0.16 | +0.60% | 8.94M | 02/12 | ||
| Mobileye Global | 11.78 | 11.84 | 11.52 | +0.24 | +2.08% | 5.17M | 02/12 | ||
| My Size | 1.0300 | 1.2100 | 0.9100 | +0.1400 | +15.73% | 4.70M | 02/12 | ||
| ZIM Integrated Shipping Services | 19.60 | 19.89 | 18.82 | +0.30 | +1.55% | 5.82M | 02/12 | ||
| Tower | 116.46 | 119.82 | 114.12 | +4.60 | +4.11% | 3.91M | 02/12 | ||
| SolarEdge Technologies Inc | 32.66 | 33.60 | 32.13 | -0.26 | -0.79% | 2.86M | 02/12 | ||
| Cellebrite | 17.810 | 18.068 | 17.240 | +0.670 | +3.91% | 1.63M | 02/12 | ||
| GlobalE Online | 41.21 | 41.69 | 40.47 | +1.30 | +3.26% | 1.48M | 02/12 | ||
| Can Fite Biopharma ADR | 0.372 | 0.394 | 0.344 | -0.016 | -4.13% | 1.25M | 02/12 | ||
| Nano X | 3.91 | 4.06 | 3.90 | -0.10 | -2.50% | 1.23M | 02/12 | ||
| Camtek | 110.90 | 113.56 | 108.15 | +5.50 | +5.22% | 1.17M | 02/12 | ||
| Arbe Robotics | 1.370 | 1.435 | 1.370 | 0.000 | 0.00% | 1.13M | 02/12 | ||
| Wix.Com Ltd | 95.86 | 97.06 | 94.34 | +0.67 | +0.70% | 1.16M | 02/12 | ||
| Oddity Tech | 43.14 | 43.19 | 41.99 | +0.79 | +1.87% | 984.80K | 02/12 | ||
| World Health Energy | 0.00020 | 0.00020 | 0.00020 | 0.00000 | 0.00% | 945.00K | 02/12 | ||
| Playtika | 4.16 | 4.23 | 4.12 | -0.08 | -1.89% | 941.22K | 02/12 | ||
| Hub Cyber Security | 1.0300 | 1.0750 | 0.9500 | -0.0300 | -2.83% | 903.32K | 02/12 | ||
| eToro | 41.73 | 42.78 | 41.08 | -0.15 | -0.36% | 868.15K | 02/12 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Terra Innovatum Global NV | 4.64 | 4.88 | 4.38 | +0.40 | +9.43% | 892.65K | 02/12 | ||
| Ermenegildo Zegna NV | 10.63 | 10.73 | 10.45 | +0.08 | +0.76% | 857.06K | 02/12 | ||
| Stevanato Group SpA | 22.10 | 22.68 | 21.45 | -0.48 | -2.13% | 505.58K | 02/12 | ||
| Ferrari NV | 386.56 | 387.89 | 384.34 | -0.37 | -0.10% | 454.23K | 02/12 | ||
| Intesa Sanpaolo SpA PK | 39.020 | 39.170 | 38.800 | +0.220 | +0.57% | 330.82K | 02/12 | ||
| ENI ADR | 37.59 | 37.71 | 37.38 | +0.02 | +0.05% | 245.64K | 02/12 | ||
| UniCredit ADR | 37.950 | 38.090 | 37.770 | +0.400 | +1.07% | 209.63K | 02/12 | ||
| ENEL Societa per Azioni | 10.360 | 10.380 | 10.320 | +0.060 | +0.58% | 209.01K | 02/12 | ||
| Leonardo ADR | 26.68 | 27.01 | 26.34 | +0.31 | +1.18% | 70.97K | 02/12 | ||
| Prysmian ADR | 49.46 | 49.58 | 49.17 | +0.19 | +0.39% | 58.76K | 02/12 | ||
| Assicurazioni Generali ADR | 20.07 | 20.08 | 19.93 | +0.47 | +2.40% | 54.83K | 02/12 | ||
| Genenta Science ADR | 1.930 | 2.070 | 1.830 | -0.090 | -4.46% | 41.60K | 02/12 | ||
| Snam ADR | 13.36 | 13.37 | 13.32 | +0.07 | +0.53% | 28.03K | 02/12 | ||
| Terna Rete Elettrica Nazionale | 31.76 | 31.79 | 31.59 | +0.26 | +0.83% | 17.18K | 02/12 | ||
| Unipol ADR | 10.910 | 11.480 | 10.910 | -0.160 | -1.45% | 16.90K | 02/12 | ||
| Prada Spa PK | 11.77 | 11.93 | 11.75 | -0.16 | -1.34% | 8.04K | 02/12 | ||
| Mediobanca ADR | 19.33 | 19.39 | 19.33 | +0.03 | +0.16% | 7.25K | 02/12 | ||
| Brunello Cucinelli ADR | 10.7 | 10.8 | 10.7 | 0.0 | 0.00% | 6.92K | 02/12 | ||
| Salvatore Ferragamo ADR | 4.84 | 4.84 | 4.56 | +0.06 | +1.26% | 5.87K | 02/12 | ||
| Natuzzi | 2.60 | 2.60 | 2.27 | +0.33 | +14.54% | 4.63K | 02/12 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 15.980 | 16.390 | 15.950 | +0.060 | +0.38% | 15.85M | 02/12 | ||
| Mizuho Financial ADR | 7.260 | 7.320 | 7.250 | +0.100 | +1.40% | 7.05M | 02/12 | ||
| Sumitomo Mitsui Financial ADR | 18.790 | 18.990 | 18.775 | +0.390 | +2.12% | 4.31M | 02/12 | ||
| Sony ADR | 28.57 | 28.83 | 28.49 | -0.21 | -0.73% | 3.19M | 02/12 | ||
| Takeda Pharma ADR | 14.29 | 14.42 | 14.29 | -0.17 | -1.18% | 2.52M | 02/12 | ||
| Metaplanet | 2.49 | 2.54 | 2.37 | +0.11 | +4.62% | 2.05M | 02/12 | ||
| Kao ADR | 7.95 | 8.06 | 7.71 | 0.00 | 0.00% | 2.04M | 02/12 | ||
| Murata Manufacturing Inc | 10.43 | 10.53 | 10.36 | +0.12 | +1.16% | 1.94M | 02/12 | ||
| Unicharm Corp | 2.870 | 2.980 | 2.780 | -0.010 | -0.35% | 1.34M | 02/12 | ||
| Honda Motor ADR | 29.45 | 29.47 | 29.22 | -0.32 | -1.07% | 1.27M | 02/12 | ||
| Nidec | 3.10 | 3.25 | 2.01 | +0.40 | +14.81% | 1.07M | 02/12 | ||
| Nintendo ADR | 20.59 | 20.75 | 20.49 | -0.37 | -1.77% | 952.39K | 02/12 | ||
| Shin-Etsu Chemical ADR | 15.16 | 15.17 | 14.90 | +0.28 | +1.88% | 848.75K | 02/12 | ||
| Nomura ADR | 7.680 | 7.720 | 7.640 | +0.040 | +0.52% | 848.13K | 02/12 | ||
| Hitachi ADR | 31.560 | 32.310 | 31.010 | +0.260 | +0.83% | 824.12K | 02/12 | ||
| Recruit ADR | 10 | 10 | 10 | 0 | 0.00% | 772.71K | 02/12 | ||
| Renesas Electronics ADR | 6.020 | 6.080 | 5.580 | +0.200 | +3.44% | 764.27K | 02/12 | ||
| rYojbaba | 3.64 | 4.07 | 3.18 | -0.17 | -4.46% | 679.65K | 02/12 | ||
| SoftBank Group | 51.65 | 52.18 | 51.06 | -1.34 | -2.53% | 643.58K | 02/12 | ||
| Tokio Marine Holdings Inc | 35.10 | 35.16 | 34.97 | -0.18 | -0.51% | 563.27K | 02/12 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spotify Tech | 576.79 | 582.00 | 573.43 | -2.10 | -0.36% | 1.86M | 02/12 | ||
| ArcelorMittal ADR | 43.66 | 43.82 | 43.26 | +0.06 | +0.14% | 1.76M | 02/12 | ||
| Adecoagro SA | 8.08 | 8.14 | 7.92 | +0.06 | +0.75% | 1.06M | 02/12 | ||
| Globant SA | 64.86 | 65.16 | 63.62 | +0.26 | +0.40% | 843.11K | 02/12 | ||
| Tenaris ADR | 39.79 | 39.89 | 39.38 | -0.78 | -1.92% | 923.62K | 02/12 | ||
| Moolec Science | 0.483 | 0.570 | 0.431 | +0.065 | +15.55% | 751.33K | 02/12 | ||
| Ardagh Metal Packaging | 3.860 | 3.880 | 3.765 | +0.070 | +1.85% | 988.37K | 02/12 | ||
| Orion Engineered Carbons | 4.99 | 5.09 | 4.90 | -0.09 | -1.77% | 647.44K | 02/12 | ||
| Millicom | 52.59 | 52.88 | 52.15 | -0.01 | -0.02% | 578.85K | 02/12 | ||
| Alvotech | 4.60 | 4.86 | 4.60 | -0.24 | -4.96% | 470.80K | 02/12 | ||
| Corporacion America Airports | 26.400 | 26.970 | 25.900 | +0.260 | +0.99% | 260.42K | 02/12 | ||
| Nexa Resources | 6.930 | 7.150 | 6.860 | -0.170 | -2.39% | 236.35K | 02/12 | ||
| Ternium ADR | 37.68 | 37.76 | 36.90 | +0.45 | +1.21% | 156.33K | 02/12 | ||
| Auna ADR | 4.79 | 4.84 | 4.79 | -0.03 | -0.62% | 135.44K | 02/12 | ||
| Codere Online US | 7.16 | 7.38 | 7.08 | -0.02 | -0.28% | 49.82K | 02/12 | ||
| BM European Value ADR | 8.49 | 8.50 | 8.47 | -0.24 | -2.75% | 8.80K | 02/12 | ||
| Subsea 7 ADR | 18.59 | 18.65 | 18.58 | -0.51 | -2.67% | 6.08K | 02/12 | ||
| Altisource Portfolio Solutions | 8.350 | 8.856 | 8.350 | -0.160 | -1.88% | 5.20K | 02/12 | ||
| Arrival Vault USA | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 3.80K | 02/12 | ||
| Samsonite ADR | 12.570 | 12.570 | 12.400 | +0.035 | +0.28% | 1.22K | 02/12 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| VCI Global | 1.060 | 1.150 | 0.908 | +0.010 | +0.95% | 20.98M | 02/12 | ||
| BioNexus Gene Lab | 4.3500 | 4.5400 | 4.1100 | -0.0800 | -1.81% | 2.94M | 02/12 | ||
| Founder Group | 0.37 | 0.39 | 0.36 | -0.01 | -2.65% | 1.22M | 02/12 | ||
| Integrated Media Tech | 0.740 | 0.744 | 0.665 | +0.042 | +6.02% | 128.00K | 02/12 | ||
| GreenPro | 1.5350 | 1.5455 | 1.4800 | +0.0550 | +3.72% | 100.51K | 02/12 | ||
| Sagtec Global | 2.35 | 2.61 | 2.05 | -0.04 | -1.67% | 83.57K | 02/12 | ||
| Bio Green Med Solution | 1.4500 | 1.7100 | 1.4500 | -0.2100 | -12.65% | 59.32K | 02/12 | ||
| Linkers Industries | 0.38 | 0.39 | 0.35 | +0.03 | +8.45% | 45.76K | 02/12 | ||
| Graphjet Tech | 1.710 | 1.870 | 1.650 | -0.190 | -10.00% | 39.87K | 02/12 | ||
| Agape ATP | 1.2900 | 1.3200 | 1.2800 | -0.0300 | -2.27% | 37.40K | 02/12 | ||
| CBL International | 0.435 | 0.438 | 0.427 | 0.000 | 0.00% | 25.92K | 02/12 | ||
| Genting Berhad | 3.83 | 4.00 | 3.82 | -0.09 | -2.29% | 23.26K | 02/12 | ||
| Black Titan | 3.13 | 3.19 | 3.00 | +0.23 | +7.93% | 18.89K | 02/12 | ||
| TMD Energy | 0.73 | 0.78 | 0.73 | 0.00 | 0.00% | 16.28K | 02/12 | ||
| Top Glove ADR | 0.5516 | 0.6000 | 0.5516 | 0.0000 | 0.00% | 3.67K | 02/12 | ||
| IGS Capital | 0.0521 | 0.0521 | 0.0456 | +0.0199 | +61.80% | 2.50K | 02/12 | ||
| WF Holding | 0.59 | 0.60 | 0.56 | 0.00 | 0.00% | 1.24K | 02/12 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 13/09 | ||
| Genting Malaysia ADR | 12.44 | 12.44 | 12.44 | 0.00 | 0.00% | 0 | 15/09 | ||
| Tenaga Nasional Berhad | 12.048 | 12.048 | 12.048 | 0.000 | 0.00% | 0 | 21/11 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 10.750 | 10.840 | 10.610 | +0.150 | +1.42% | 10.08M | 02/12 | ||
| America Movil ADR | 22.48 | 22.58 | 22.30 | +0.21 | +0.94% | 1.45M | 02/12 | ||
| Fomento Economico Mexicano | 101.75 | 101.96 | 96.99 | +5.46 | +5.67% | 968.87K | 02/12 | ||
| Vista Oil Gas | 49.990 | 50.810 | 48.670 | +0.900 | +1.83% | 876.31K | 02/12 | ||
| Grupo Televisa ADR | 2.720 | 2.755 | 2.720 | +0.020 | +0.74% | 856.40K | 02/12 | ||
| Controladora Vuela ADR | 7.64 | 7.69 | 7.38 | +0.29 | +3.95% | 548.33K | 02/12 | ||
| BBB Foods | 33.40 | 33.86 | 32.75 | +0.40 | +1.21% | 506.74K | 02/12 | ||
| Freight Tech | 0.680 | 0.707 | 0.680 | -0.026 | -3.68% | 392.75K | 02/12 | ||
| Coca-Cola Femsa ADR | 88.89 | 88.98 | 86.68 | +1.29 | +1.47% | 146.36K | 02/12 | ||
| Grupo Mexico | 8.89 | 9.00 | 8.85 | +0.04 | +0.45% | 123.13K | 02/12 | ||
| Aeroportuario del Centro Norte | 106.13 | 107.21 | 105.47 | -1.07 | -1.00% | 121.94K | 02/12 | ||
| GAP ADR | 233.27 | 240.39 | 230.55 | -4.75 | -2.00% | 120.37K | 02/12 | ||
| Wal Mart de Mexico ADR | 33.22 | 35.47 | 33.10 | -0.12 | -0.36% | 53.30K | 02/12 | ||
| Mexico Closed Fund | 19.55 | 19.55 | 19.34 | +0.14 | +0.72% | 40.95K | 02/12 | ||
| Vesta Real Estate ADR | 31.12 | 31.40 | 30.79 | +0.25 | +0.81% | 38.96K | 02/12 | ||
| Grupo Aeroportuario Sureste ADR | 302.71 | 305.86 | 301.56 | -0.32 | -0.11% | 37.81K | 02/12 | ||
| Becle | 1.1800 | 1.2650 | 1.1800 | +0.0500 | +4.42% | 20.85K | 02/12 | ||
| Betterware De Mexico | 14.58 | 14.80 | 14.52 | -0.21 | -1.42% | 20.31K | 02/12 | ||
| Kimberly-Clark de Mexico | 10.49 | 10.78 | 10.42 | -0.45 | -4.11% | 19.48K | 02/12 | ||
| Wal Mart de Mexico | 3.3400 | 3.4031 | 3.3300 | +0.0002 | +0.01% | 19.11K | 02/12 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 10.95 | 10.97 | 10.56 | +0.30 | +2.82% | 21.87M | 02/12 | ||
| Nebius NV | 96.45 | 102.95 | 96.06 | -3.70 | -3.69% | 11.33M | 02/12 | ||
| STMicroelectronics ADR | 24.09 | 24.16 | 23.23 | +0.93 | +4.02% | 8.11M | 02/12 | ||
| NXP | 215.35 | 217.49 | 199.49 | +15.86 | +7.95% | 6.16M | 02/12 | ||
| JBS NV | 14.74 | 15.07 | 14.74 | -0.13 | -0.87% | 5.30M | 02/12 | ||
| Aegon ADR | 7.940 | 7.990 | 7.910 | +0.060 | +0.76% | 6.10M | 02/12 | ||
| ATAI Life Sciences BV | 3.870 | 3.985 | 3.840 | +0.030 | +0.78% | 3.63M | 02/12 | ||
| Uniqure NV | 25.320 | 26.460 | 24.970 | -1.250 | -4.70% | 1.84M | 02/12 | ||
| Merus | 95.99 | 96.08 | 95.83 | +0.05 | +0.05% | 1.49M | 02/12 | ||
| Elastic | 72.26 | 73.44 | 71.82 | +1.17 | +1.65% | 1.76M | 02/12 | ||
| ING ADR | 26.62 | 26.64 | 26.46 | +0.60 | +2.31% | 1.50M | 02/12 | ||
| Coincheck Merger Sub | 6.40 | 6.87 | 5.53 | -1.48 | -18.78% | 1.39M | 02/12 | ||
| ASML ADR | 1,108.78 | 1,113.21 | 1,088.68 | +20.79 | +1.91% | 1.43M | 02/12 | ||
| Adyen | 16.00 | 16.29 | 15.51 | +0.44 | +2.83% | 1.27M | 02/12 | ||
| Qiagen | 46.94 | 47.01 | 46.68 | -0.40 | -0.84% | 1.25M | 02/12 | ||
| Prosus ADR | 12.17 | 12.25 | 12.09 | -0.28 | -2.25% | 813.25K | 02/12 | ||
| Koninklijke ADR | 4.560 | 4.570 | 4.530 | +0.020 | +0.44% | 790.78K | 02/12 | ||
| NewAmsterdam Pharma | 38.330 | 40.465 | 38.000 | -1.280 | -3.23% | 692.61K | 02/12 | ||
| Ferrovial | 65.330 | 65.660 | 65.240 | +0.520 | +0.80% | 746.80K | 02/12 | ||
| ProQR Therapeutics NV | 1.950 | 2.160 | 1.930 | -0.170 | -8.02% | 612.58K | 02/12 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Spark New Zealand ADR | 6.53 | 6.56 | 6.37 | +0.06 | +0.93% | 91.29K | 02/12 | ||
| Starfleet Innotech | 0.0015 | 0.0015 | 0.0014 | -0.0002 | -11.76% | 68.25K | 02/12 | ||
| Spark New Zealand | 1.3000 | 1.3000 | 1.2100 | +0.0200 | +1.56% | 20.00K | 02/12 | ||
| A2 Milk | 6.07 | 6.21 | 6.07 | 0.00 | 0.00% | 2.70K | 02/12 | ||
| Air New Zealand ADR | 1.65 | 1.65 | 1.59 | +0.18 | +12.24% | 0.67K | 02/12 | ||
| Chorus ADR | 26.38 | 26.38 | 26.38 | +0.05 | +0.19% | 0.12K | 02/12 | ||
| New Zealand Energy Corp | 0.1774 | 0.1774 | 0.1774 | +0.0368 | +26.19% | 0.10K | 02/12 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Astika Holdings | 0.00010 | 0.00070 | 0.00010 | 0.00000 | 0.00% | 0 | 06/11 | ||
| Konared Corporation | 0.0001 | 0.0200 | 0.0001 | 0.0000 | 0.00% | 13.90K | 28/11 | ||
| Ryman Healthcare ADR | 7.96 | 7.96 | 7.96 | 0.00 | 0.00% | 0 | 18/11 | ||
| Auckland International Airport ADR | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 0.68K | 26/11 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Sanford ADR | 16 | 16 | 16 | 0 | 0.00% | 0 | 20/08 | ||
| Fisher&Paykel Healthcare | 20.56 | 20.56 | 20.56 | 0.00 | 0.00% | 0 | 21/11 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 22.79 | 22.86 | 22.48 | -0.02 | -0.09% | 3.74M | 02/12 | ||
| Opera | 13.51 | 13.66 | 13.25 | +0.30 | +2.27% | 709.49K | 02/12 | ||
| Nel ASA | 0.24 | 0.24 | 0.23 | +0.01 | +4.28% | 118.37K | 02/12 | ||
| Telenor ASA ADR | 14.33 | 14.40 | 14.20 | 0.00 | 0.00% | 115.04K | 02/12 | ||
| DNB Bank ASA | 27.15 | 27.16 | 26.97 | +0.55 | +2.07% | 86.92K | 02/12 | ||
| Orkla ASA ADR | 10.680 | 10.690 | 10.573 | +0.001 | +0.01% | 70.65K | 02/12 | ||
| TGS NOPEC ADR | 8.5 | 8.9 | 8.5 | -0.2 | -2.29% | 56.51K | 02/12 | ||
| Yara International ASA | 18.52 | 18.73 | 18.44 | +0.12 | +0.65% | 47.83K | 02/12 | ||
| Norsk Hydro | 7.14 | 7.17 | 7.14 | +0.08 | +1.13% | 42.83K | 02/12 | ||
| Norsk Hydro ASA ADR | 7.135 | 7.150 | 6.960 | -0.095 | -1.31% | 31.18K | 02/12 | ||
| Mowi ADR | 22.60 | 22.61 | 22.47 | +0.19 | +0.85% | 10.17K | 02/12 | ||
| Norwegian Air Shuttle | 1.70 | 1.70 | 1.65 | +0.05 | +3.03% | 2.70K | 02/12 | ||
| Tomra Systems ADR | 12.60 | 12.75 | 12.55 | -0.25 | -1.94% | 2.33K | 02/12 | ||
| Vend Marketplaces DRC | 27.9 | 27.9 | 24.1 | +0.3 | +1.09% | 1.08K | 02/12 | ||
| Equinor | 22.2100 | 22.9800 | 22.2100 | -0.1440 | -0.64% | 0.58K | 02/12 | ||
| Gjensidige Forsikring ADR | 27.68 | 27.97 | 27.68 | -1.68 | -5.72% | 0.45K | 02/12 | ||
| Telenor | 15.010 | 15.010 | 15.010 | +0.970 | +6.91% | 0.25K | 02/12 | ||
| Mowi | 21.3850 | 22.0000 | 21.3850 | 0.0000 | 0.00% | 1.48K | 26/11 | ||
| Prosafe | 0.8053 | 0.8053 | 0.8053 | 0.0000 | 0.00% | 0 | 20/11 | ||
| Nordic Semiconductor | 12.8410 | 12.8410 | 12.8410 | 0.0000 | 0.00% | 2.27K | 01/12 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 25.030 | 25.310 | 24.170 | -0.190 | -0.75% | 903.82K | 02/12 | ||
| Credicorp | 261.23 | 263.51 | 256.54 | +6.28 | +2.46% | 454.99K | 02/12 | ||
| Intercorp Financial Services | 40.24 | 40.76 | 40.02 | +0.16 | +0.40% | 277.55K | 02/12 | ||
| Cementos Pacasmayo ADR | 6.710 | 6.840 | 6.690 | -0.060 | -0.89% | 20.82K | 02/12 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 196.18K | 26/11 | ||
| Fossal ADR | 0.004 | 0.004 | 0.004 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| One and One Green Tech | 5.57 | 5.96 | 5.29 | +0.29 | +5.49% | 113.94K | 02/12 | ||
| BDO Unibank ADR | 21.98 | 22.00 | 21.52 | -0.57 | -2.53% | 54.22K | 02/12 | ||
| PLDT ADR | 22.03 | 22.15 | 21.80 | +0.03 | +0.14% | 57.88K | 02/12 | ||
| Jollibee Foods ADR | 13.590 | 14.000 | 12.390 | +0.405 | +3.07% | 2.54K | 02/12 | ||
| Ayala ADR | 7.8 | 7.8 | 7.8 | -0.2 | -2.50% | 0.66K | 02/12 | ||
| Bank the Philippine Islands ADR | 41.75 | 41.75 | 40.89 | +0.55 | +1.33% | 0.38K | 02/12 | ||
| Cebu Air ADR | 2.20 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 23/10 | ||
| Manila Water ADR | 17.40 | 17.40 | 17.40 | 0.00 | 0.00% | 0 | 12/08 | ||
| Metropolitan Bank ADR | 23 | 23 | 23 | 0 | 0.00% | 0 | 19/11 | ||
| Megaworld ADR | 6.3 | 6.3 | 6.3 | 0.0 | 0.00% | 0 | 21/11 | ||
| Manila Electric ADR | 17.55 | 17.55 | 17.55 | 0.00 | 0.00% | 0 | 24/04 | ||
| JG Summit ADR | 8 | 8 | 8 | 0 | 0.00% | 0 | 05/11 | ||
| Globe Telecom ADR | 23.12 | 23.12 | 23.12 | 0.00 | 0.00% | 0 | 26/09 | ||
| First Gen ADR | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% | 0 | 31/10 | ||
| DMCI ADR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 26/09 | ||
| Aboitiz Power ADR | 12.95 | 12.95 | 12.95 | 0.00 | 0.00% | 0 | 28/07 | ||
| Aboitiz Equity ADR | 3.76 | 3.76 | 3.76 | 0.00 | 0.00% | 0 | 21/11 | ||
| D&L Industries ADR | 1.63 | 1.63 | 1.63 | 0.00 | 0.00% | 0 | 25/11 | ||
| Benguet B | 0.0650 | 0.0650 | 0.0650 | 0.0000 | 0.00% | 0 | 25/11 | ||
| Robinsons Retail Holdings Inc | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 | 17/11 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Powszechna Kasa ADR | 21.77 | 21.77 | 20.91 | +0.43 | +2.01% | 51.54K | 02/12 | ||
| CD Projekt | 17.55 | 17.93 | 17.00 | -0.03 | -0.17% | 24.00K | 02/12 | ||
| Dino Polska ADR | 11.09 | 11.11 | 10.61 | -0.10 | -0.89% | 13.36K | 02/12 | ||
| Eurocash SA PK | 2.90 | 4.95 | 2.90 | 0.00 | 0.00% | 0 | 21/04 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Asseco Poland ADR | 58.85 | 58.85 | 58.85 | 0.00 | 0.00% | 0 | 03/11 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 07/02 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.11 | 10.19 | 10.03 | +0.08 | +0.80% | 40.03K | 02/12 | ||
| EDP Energias de Portugal ADR | 45.06 | 45.12 | 44.79 | +0.76 | +1.72% | 18.64K | 02/12 | ||
| Banco Comercial Portugues ADR | 9.59 | 9.59 | 9.59 | +0.16 | +1.70% | 17.08K | 02/12 | ||
| Jeronimo Martins SGPS SA ADR | 47.61 | 47.69 | 47.32 | +0.23 | +0.49% | 9.20K | 02/12 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 01/01 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 01/01 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Canaan | 0.967 | 1.020 | 0.940 | +0.019 | +2.00% | 40.89M | 02/12 | ||
| Grab Holdings | 5.260 | 5.310 | 5.220 | -0.010 | -0.19% | 33.42M | 02/12 | ||
| Mobilehealth Network Solutions | 2.26 | 2.54 | 2.05 | +0.41 | +22.16% | 13.05M | 02/12 | ||
| Fast Track | 0.44 | 0.55 | 0.38 | +0.05 | +12.99% | 9.38M | 02/12 | ||
| Bitdeer Tech | 12.50 | 13.43 | 12.48 | -0.45 | -3.47% | 6.58M | 02/12 | ||
| Sea | 137.83 | 138.47 | 133.50 | +2.55 | +1.88% | 3.56M | 02/12 | ||
| Seagate | 266.87 | 278.39 | 259.38 | -3.23 | -1.20% | 3.10M | 02/12 | ||
| Up Fintech | 8.800 | 8.910 | 8.582 | +0.160 | +1.85% | 2.66M | 02/12 | ||
| Wave Life Sciences Ltd | 6.990 | 7.480 | 6.955 | -0.420 | -5.67% | 2.30M | 02/12 | ||
| Trip.com ADR | 70.19 | 70.45 | 69.80 | -0.09 | -0.13% | 1.73M | 02/12 | ||
| Bit Origin | 0.2619 | 0.2726 | 0.2560 | +0.0059 | +2.30% | 1.57M | 02/12 | ||
| BW LPG | 11.99 | 12.18 | 11.72 | -0.54 | -4.31% | 1.57M | 02/12 | ||
| Genius | 0.7069 | 0.7448 | 0.6958 | -0.0281 | -3.82% | 1.51M | 02/12 | ||
| Kulicke&Soffa | 45.13 | 45.55 | 44.43 | +0.35 | +0.78% | 1.37M | 02/12 | ||
| Hafnia | 5.87 | 5.92 | 5.77 | +0.07 | +1.21% | 1.40M | 02/12 | ||
| Ptl | 0.17 | 0.17 | 0.15 | 0.00 | 0.00% | 1.15M | 02/12 | ||
| Webuy Global | 1.88 | 2.39 | 1.70 | -0.25 | -11.74% | 993.47K | 02/12 | ||
| FBS Global | 0.75 | 0.77 | 0.68 | +0.04 | +5.70% | 968.65K | 02/12 | ||
| Amber International Holding DRC | 1.880 | 2.240 | 1.780 | -0.270 | -12.56% | 897.88K | 02/12 | ||
| Davis Commodities | 0.361 | 0.420 | 0.331 | -0.029 | -7.43% | 761.70K | 02/12 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sibanye Gold ADR | 12.65 | 12.92 | 12.30 | -0.48 | -3.66% | 5.13M | 02/12 | ||
| Harmony Gold Mining | 19.210 | 19.710 | 18.670 | -0.110 | -0.57% | 4.16M | 02/12 | ||
| Gold Fields ADR | 41.380 | 42.220 | 40.220 | -1.330 | -3.11% | 2.81M | 02/12 | ||
| Sasol ADR | 6.28 | 6.40 | 6.27 | -0.20 | -3.09% | 506.10K | 02/12 | ||
| Impala Platinum Holdings Ltd PK | 12.440 | 12.630 | 12.320 | -0.280 | -2.20% | 409.37K | 02/12 | ||
| DRDGOLD ADR | 28.98 | 29.25 | 28.02 | -1.03 | -3.43% | 409.15K | 02/12 | ||
| Naspers ADR | 12.45 | 12.61 | 12.36 | -0.33 | -2.58% | 376.62K | 02/12 | ||
| Valterra Platinum DRC | 11.670 | 11.900 | 11.510 | -0.150 | -1.27% | 184.02K | 02/12 | ||
| Lesaka Tech | 3.790 | 3.920 | 3.710 | +0.060 | +1.61% | 59.09K | 02/12 | ||
| Life Healthcare Group Holdings | 2.60 | 2.73 | 2.59 | +0.04 | +1.56% | 38.34K | 02/12 | ||
| Woolworths Holdings Ltd PK | 3.33 | 3.71 | 3.33 | +0.01 | +0.30% | 30.06K | 02/12 | ||
| Standard Bank Group Ltd PK | 15.67 | 15.73 | 15.58 | +0.33 | +2.15% | 14.22K | 02/12 | ||
| Nedbank Group Ltd | 15.290 | 15.300 | 14.960 | +0.230 | +1.53% | 14.04K | 02/12 | ||
| Bidvest Group Ltd PK | 26.98 | 27.26 | 26.78 | +0.32 | +1.20% | 12.61K | 02/12 | ||
| Sanlam Ltd PK | 10.810 | 10.850 | 10.720 | +0.100 | +0.93% | 8.17K | 02/12 | ||
| PPC ADR | 0.590 | 0.590 | 0.590 | 0.000 | 0.00% | 7.00K | 02/12 | ||
| MTN Group Ltd PK | 9.20 | 9.21 | 9.15 | +0.15 | +1.66% | 4.69K | 02/12 | ||
| Vodacom Group Ltd PK | 7.80 | 7.91 | 7.71 | 0.00 | 0.00% | 4.53K | 02/12 | ||
| Leatt | 9.6 | 10.0 | 9.5 | -0.3 | -3.02% | 3.74K | 02/12 | ||
| Clicks Group | 40.06 | 40.17 | 40.05 | -0.74 | -1.81% | 2.48K | 02/12 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Captivision | 0.882 | 0.885 | 0.773 | +0.097 | +12.36% | 5.54M | 02/12 | ||
| KT | 18.38 | 18.50 | 18.23 | -0.07 | -0.38% | 2.36M | 02/12 | ||
| SK Telecom ADR | 20.05 | 20.23 | 20.00 | -0.17 | -0.84% | 1.06M | 02/12 | ||
| MagnaChip | 2.810 | 2.815 | 2.700 | +0.100 | +3.69% | 430.74K | 02/12 | ||
| LG Display | 4.400 | 4.400 | 4.330 | +0.140 | +3.29% | 495.19K | 02/12 | ||
| Kepco ADR | 17.38 | 17.48 | 17.31 | +0.12 | +0.70% | 292.92K | 02/12 | ||
| Shinhan | 56.13 | 56.13 | 55.17 | +1.39 | +2.54% | 257.82K | 02/12 | ||
| KB Financial | 90.21 | 90.50 | 89.71 | +4.23 | +4.92% | 145.67K | 02/12 | ||
| POSCO | 53.19 | 53.44 | 52.69 | +0.06 | +0.11% | 86.16K | 02/12 | ||
| Woori Financial | 59.38 | 59.88 | 58.10 | +2.79 | +4.93% | 71.90K | 02/12 | ||
| Doubledown | 9.22 | 9.32 | 9.10 | +0.11 | +1.21% | 20.58K | 02/12 | ||
| Gravity Co | 57.34 | 57.48 | 56.50 | +0.25 | +0.44% | 14.98K | 02/12 | ||
| Global Interactive Tech | 1.2700 | 1.3000 | 1.2350 | +0.0200 | +1.60% | 10.05K | 02/12 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 11.000 | 11.030 | 10.890 | +0.170 | +1.57% | 3.86M | 02/12 | ||
| Grifols ADR | 8.51 | 8.86 | 7.64 | -0.28 | -3.19% | 2.08M | 02/12 | ||
| BBVA ADR | 21.860 | 21.916 | 21.735 | +0.130 | +0.60% | 1.32M | 02/12 | ||
| Telefonica ADR | 4.160 | 4.220 | 4.130 | -0.030 | -0.72% | 1.25M | 02/12 | ||
| Turbo Energy ADR | 1.110 | 1.289 | 1.040 | -0.190 | -14.62% | 465.91K | 02/12 | ||
| Caixabank ADR | 3.79 | 3.81 | 3.78 | +0.06 | +1.61% | 432.58K | 02/12 | ||
| Inditex ADR | 14.18 | 14.34 | 14.03 | -0.13 | -0.91% | 422.69K | 02/12 | ||
| Cellnex Telecom ADR | 14.44 | 14.54 | 14.31 | -0.33 | -2.23% | 291.03K | 02/12 | ||
| Red Electrica ADR | 8.840 | 8.873 | 8.790 | +0.050 | +0.57% | 234.58K | 02/12 | ||
| Amadeus IT Holding SA PK | 71.48 | 71.60 | 70.89 | -1.20 | -1.65% | 64.85K | 02/12 | ||
| Iberdrola SA | 84.23 | 84.57 | 83.78 | +1.02 | +1.23% | 64.88K | 02/12 | ||
| Repsol SA | 18.88 | 18.89 | 18.81 | +0.03 | +0.16% | 47.57K | 02/12 | ||
| Freightos | 3.070 | 3.160 | 3.010 | +0.050 | +1.66% | 46.09K | 02/12 | ||
| Wallbox NV | 3.320 | 3.580 | 3.300 | -0.240 | -6.74% | 27.96K | 02/12 | ||
| Bankinter ADR | 16.59 | 16.59 | 16.23 | +0.51 | +3.17% | 26.32K | 02/12 | ||
| ACS Actividades Construccion ADR | 18.61 | 18.66 | 18.49 | +0.60 | +3.33% | 19.12K | 02/12 | ||
| Endesa ADR | 18.0 | 18.0 | 17.8 | +0.2 | +1.12% | 15.24K | 02/12 | ||
| Naturgy Energy ADR | 6.24 | 6.24 | 6.15 | +0.12 | +1.96% | 13.26K | 02/12 | ||
| Redeia Corporacion | 18.2340 | 18.2340 | 18.2340 | +0.5560 | +3.15% | 3.55K | 02/12 | ||
| Puig Brands ADR | 8.33 | 8.44 | 8.30 | -0.36 | -4.14% | 2.38K | 02/12 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 9.62 | 9.65 | 9.59 | +0.09 | +0.94% | 6.69M | 02/12 | ||
| Polestar Automotive Holding A | 0.595 | 0.612 | 0.585 | -0.005 | -0.83% | 1.78M | 02/12 | ||
| Autoliv | 117.89 | 119.00 | 116.55 | -0.69 | -0.58% | 468.20K | 02/12 | ||
| Neonode | 2.190 | 2.240 | 2.160 | +0.040 | +1.86% | 225.01K | 02/12 | ||
| Hexagon ADR | 11.46 | 11.48 | 11.39 | -0.06 | -0.52% | 213.58K | 02/12 | ||
| Polestar Automotive Holding Uk Plc ADR | 0.2221 | 0.2314 | 0.2220 | -0.0038 | -1.68% | 227.98K | 02/12 | ||
| H&M ADR | 3.72 | 3.76 | 3.71 | +0.04 | +1.09% | 138.24K | 02/12 | ||
| Atlas Copco AB | 17.09 | 17.21 | 17.04 | -0.01 | -0.06% | 131.24K | 02/12 | ||
| NIP ADR | 1.32 | 1.44 | 1.32 | -0.09 | -6.38% | 125.32K | 02/12 | ||
| Svenska Handelsbanken PK | 6.98 | 7.00 | 6.96 | +0.04 | +0.58% | 119.21K | 02/12 | ||
| Assa Abloy AB | 18.76 | 18.76 | 18.64 | -0.06 | -0.32% | 111.84K | 02/12 | ||
| Volvo ADR | 29.97 | 29.98 | 29.77 | +0.10 | +0.33% | 68.03K | 02/12 | ||
| Telia ADR | 8.03 | 8.03 | 7.98 | +0.06 | +0.75% | 66.09K | 02/12 | ||
| Evolution Gaming Group AB | 68.00 | 68.26 | 67.73 | -0.99 | -1.43% | 59.72K | 02/12 | ||
| Oatly Group AB | 11.9300 | 12.2500 | 11.9000 | -0.0700 | -0.58% | 50.87K | 02/12 | ||
| Atlas Copco ADR | 15.31 | 15.34 | 15.24 | 0.00 | 0.00% | 37.87K | 02/12 | ||
| Sandvik AB ADR | 30.67 | 30.70 | 30.43 | +0.36 | +1.19% | 28.01K | 02/12 | ||
| Tele2 AB | 7.840 | 7.860 | 7.690 | +0.170 | +2.22% | 26.78K | 02/12 | ||
| Skanska B ADR | 25.42 | 25.57 | 25.31 | -0.17 | -0.66% | 16.20K | 02/12 | ||
| Alfa Laval ADR | 47.19 | 47.25 | 46.89 | +0.15 | +0.32% | 12.52K | 02/12 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 4.310 | 4.390 | 4.215 | -0.040 | -0.92% | 27.41M | 02/12 | ||
| Amcor PLC | 8.40 | 8.56 | 8.31 | -0.14 | -1.64% | 19.72M | 02/12 | ||
| Sealsq | 4.350 | 4.535 | 4.240 | +0.170 | +4.07% | 10.40M | 02/12 | ||
| On Holding | 45.15 | 46.05 | 44.87 | +0.47 | +1.05% | 5.84M | 02/12 | ||
| Amrize | 51.42 | 52.13 | 51.39 | -0.62 | -1.19% | 6.95M | 02/12 | ||
| Novocure Ltd | 10.92 | 11.84 | 10.79 | -0.76 | -6.51% | 2.89M | 02/12 | ||
| Glencore ADR | 9.470 | 9.570 | 9.440 | -0.080 | -0.84% | 2.03M | 02/12 | ||
| Novartis ADR | 132.28 | 132.67 | 130.73 | +3.31 | +2.57% | 1.94M | 02/12 | ||
| Lithium Americas | 5.340 | 5.540 | 5.230 | -0.150 | -2.73% | 1.86M | 02/12 | ||
| Alcon | 79.20 | 79.26 | 78.74 | +1.00 | +1.28% | 1.88M | 02/12 | ||
| MoonLake Immunotherapeutics | 12.52 | 13.22 | 12.48 | -0.73 | -5.51% | 1.95M | 02/12 | ||
| Sportradar | 21.99 | 22.32 | 21.89 | +0.05 | +0.23% | 1.41M | 02/12 | ||
| Garrett Motion | 16.460 | 16.610 | 16.300 | -0.040 | -0.24% | 1.35M | 02/12 | ||
| Aptiv | 77.48 | 77.86 | 76.77 | +0.54 | +0.70% | 2.71M | 02/12 | ||
| Crispr Therapeutics | 51.58 | 53.03 | 51.20 | -0.59 | -1.13% | 1.42M | 02/12 | ||
| Adc Thera | 4.600 | 4.620 | 4.230 | +0.360 | +8.49% | 1.31M | 02/12 | ||
| Chubb | 294.50 | 295.24 | 291.03 | +0.62 | +0.21% | 1.67M | 02/12 | ||
| Roche Holding ADR | 48.70 | 48.87 | 48.39 | +1.19 | +2.50% | 1.07M | 02/12 | ||
| Logitech | 117.07 | 117.69 | 114.13 | +4.15 | +3.68% | 947.16K | 02/12 | ||
| UBS Group | 38.74 | 38.77 | 38.55 | +0.26 | +0.68% | 898.92K | 02/12 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 292.09 | 294.50 | 289.18 | +4.41 | +1.53% | 10.75M | 02/12 | ||
| United Microelectronics | 7.780 | 7.795 | 7.550 | +0.250 | +3.32% | 9.49M | 02/12 | ||
| ASE Industrial ADR | 15.270 | 15.290 | 14.975 | +0.440 | +2.97% | 7.40M | 02/12 | ||
| Himax | 7.740 | 7.795 | 7.570 | +0.220 | +2.93% | 829.41K | 02/12 | ||
| AU Optronics | 3.570 | 3.650 | 3.505 | -0.010 | -0.28% | 406.33K | 02/12 | ||
| MKDWELL Tech | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 173.15K | 02/12 | ||
| YD Bio | 12.96 | 13.23 | 11.51 | +0.46 | +3.68% | 124.11K | 02/12 | ||
| Chunghwa Telecom | 41.33 | 41.34 | 41.16 | +0.26 | +0.63% | 113.24K | 02/12 | ||
| Perfect Corp | 1.810 | 1.870 | 1.800 | -0.020 | -1.09% | 95.14K | 02/12 | ||
| Obook Holdings | 7.72 | 8.25 | 7.51 | -0.40 | -4.93% | 61.69K | 02/12 | ||
| Nocera | 0.965 | 1.040 | 0.940 | -0.055 | -5.39% | 53.42K | 02/12 | ||
| SemiLEDS | 1.830 | 1.883 | 1.710 | +0.100 | +5.78% | 30.95K | 02/12 | ||
| Hon Hai Precision ADR | 14.27 | 14.40 | 14.20 | +0.06 | +0.42% | 28.42K | 02/12 | ||
| Gogoro | 3.800 | 3.910 | 3.720 | -0.035 | -0.91% | 24.57K | 02/12 | ||
| ChipMOS Tech | 28.03 | 28.36 | 27.40 | +1.06 | +3.93% | 17.57K | 02/12 | ||
| Semilux | 0.611 | 0.611 | 0.559 | +0.057 | +10.30% | 13.64K | 02/12 | ||
| Asia Pacific Wire & Cable | 1.880 | 1.880 | 1.800 | +0.120 | +6.82% | 10.48K | 02/12 | ||
| FST Ltd | 1.39 | 1.43 | 1.35 | -0.03 | -2.11% | 8.95K | 02/12 | ||
| Gogoro Wnt | 0.0185 | 0.0185 | 0.0143 | +0.0042 | +29.37% | 7.68K | 02/12 | ||
| Giga Media Ltd | 1.555 | 1.555 | 1.500 | +0.045 | +2.98% | 2.68K | 02/12 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 1.5000 | 1.6000 | 1.3000 | -0.5600 | -27.18% | 9.02M | 02/12 | ||
| PTT ADR | 4.85 | 4.85 | 4.85 | -0.35 | -6.73% | 34.26K | 02/12 | ||
| Advanced Info Service Public | 9.770 | 10.300 | 9.620 | +0.016 | +0.16% | 21.42K | 02/12 | ||
| Bangkok Bank ADR | 25.4000 | 26.3900 | 25.0800 | +0.1900 | +0.75% | 16.06K | 02/12 | ||
| CP All ADR | 12 | 13 | 12 | 0 | 0.00% | 5.77K | 02/12 | ||
| Kasikornbank OTC | 23.79 | 23.79 | 23.10 | +0.54 | +2.32% | 3.18K | 02/12 | ||
| TTW Public Company | 14.00 | 14.00 | 14.00 | +0.30 | +2.19% | 0.52K | 02/12 | ||
| Banpu ADR | 3 | 3 | 3 | +1 | +56.25% | 0.20K | 02/12 | ||
| Indorama Ventures ADR | 4.70 | 4.70 | 4.70 | -2.00 | -29.85% | 0.10K | 02/12 | ||
| Bangkok Dusit Medical ADR | 32.3 | 32.3 | 32.3 | 0.0 | 0.00% | 0 | 06/08 | ||
| BEC World ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 03/11 | ||
| Bank Ayudhya ADR | 22.75 | 22.75 | 22.75 | 0.00 | 0.00% | 0 | 10/01 | ||
| Berli Jucker ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 22/05 | ||
| Krung Thai Bank Public Co | 16.70 | 16.70 | 16.70 | 0.00 | 0.00% | 0 | 20/11 | ||
| BTS ADR | 3.1 | 3.1 | 3.1 | 0.0 | 0.00% | 0 | 16/04 | ||
| Bumrungrad Hospital DRC | 4.23 | 4.23 | 4.15 | 0.00 | 0.00% | 0 | 22/07 | ||
| Advanced Info Service DRC | 5.87 | 6.00 | 5.87 | 0.00 | 0.00% | 0 | 19/08 | ||
| Electricity Generating ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 04/11 | ||
| IRPC ADR | 4 | 4 | 4 | 0 | 0.00% | 0 | 10/09 | ||
| Airports Thailand ADR | 12.8 | 12.9 | 12.8 | 0.0 | 0.00% | 0 | 11/11 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 5.750 | 5.785 | 5.750 | +0.080 | +1.41% | 792.32K | 02/12 | ||
| DMARKET Electronic Services Trading ADR | 2.360 | 2.396 | 2.300 | 0.000 | 0.00% | 136.07K | 02/12 | ||
| Marti Technologies | 2.350 | 2.399 | 2.340 | -0.040 | -1.67% | 12.23K | 02/12 | ||
| Tav Havalimanlari Holding AS | 26.150 | 26.300 | 26.150 | -0.320 | -1.21% | 4.32K | 02/12 | ||
| Turkiye Garanti Bankasi AS | 3.340 | 3.360 | 3.340 | +0.090 | +2.77% | 4.64K | 02/12 | ||
| Akbank Turk Anonim Sirketi | 3.14 | 3.14 | 2.97 | +0.18 | +6.07% | 3.12K | 02/12 | ||
| Turk Telekomunikasyon ADR | 2.7 | 2.7 | 2.7 | 0.0 | 0.93% | 1.07K | 02/12 | ||
| Anadolu Efes ADR | 0.288 | 0.297 | 0.288 | -0.033 | -10.31% | 0.80K | 02/12 | ||
| Koc Holdings AS | 19.81 | 20.52 | 19.81 | -0.02 | -0.10% | 0.28K | 02/12 | ||
| THY ADR | 66.0 | 66.0 | 66.0 | +4.8 | +7.83% | 0.18K | 02/12 | ||
| Ulker Biskuvi Sanayi ADR | 29 | 29 | 29 | +4 | +15.65% | 0.18K | 02/12 | ||
| Turk Altin Isletmeleri AS DRC | 8.0000 | 8.0000 | 8.0000 | 0.0000 | 0.00% | 0 | 17/11 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Arcelik ADR | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 4.52K | 26/11 | ||
| Ford Otomoti Sanayi ADR | 11.50 | 11.50 | 11.50 | -0.18 | -1.54% | 3.40K | 01/12 | ||
| Eregli Demir Celik ADR | 5.63 | 5.63 | 5.63 | 0.00 | 0.00% | 0 | 11/06 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 0.58 | 0.64 | 0.56 | -0.03 | -4.92% | 3.07M | 02/12 | ||
| Micropolis Holding | 0.78 | 0.99 | 0.69 | -0.19 | -19.59% | 538.65K | 02/12 | ||
| Yalla | 7.070 | 7.110 | 7.030 | +0.050 | +0.71% | 251.23K | 02/12 | ||
| VEON | 51.9900 | 53.0000 | 51.8590 | 0.0000 | 0.00% | 49.76K | 02/12 | ||
| Swvl Holdings | 2.600 | 2.700 | 2.520 | -0.100 | -3.70% | 9.91K | 02/12 | ||
| Anghami De | 2.950 | 2.950 | 2.800 | 0.000 | 0.00% | 6.74K | 02/12 | ||
| Brooge Energy | 6.450 | 6.500 | 6.200 | -0.300 | -4.44% | 1.64K | 01/12 | ||
| 3Power Energy | 0.0005 | 0.0005 | 0.0005 | 0.0000 | 0.00% | 0 | 29/10 | ||
| Lytus Technologies Holdings Ptv | 13.250 | 13.250 | 13.250 | 0.000 | 0.00% | 0 | 25/11 | ||
| Vantage Drilling International | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 29/10 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CNH Industrial NV | 9.28 | 9.36 | 9.12 | -0.04 | -0.43% | 21.14M | 02/12 | ||
| Rezolve AI | 2.54 | 2.83 | 2.53 | -0.19 | -6.96% | 16.47M | 02/12 | ||
| Lloyds Banking ADR | 5.170 | 5.180 | 5.130 | +0.120 | +2.38% | 8.98M | 02/12 | ||
| Profitable Develop | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 8.51M | 02/12 | ||
| HALEON ADR | 9.67 | 9.77 | 9.60 | -0.13 | -1.33% | 7.76M | 02/12 | ||
| AstraZeneca ADR | 90.17 | 91.08 | 90.14 | -0.35 | -0.39% | 6.50M | 02/12 | ||
| Genius Sports | 10.11 | 10.42 | 10.09 | -0.11 | -1.08% | 6.16M | 02/12 | ||
| Vodafone Group ADR | 12.38 | 12.49 | 12.32 | +0.25 | +2.06% | 6.08M | 02/12 | ||
| CLARIVATE | 3.68 | 3.72 | 3.65 | -0.05 | -1.34% | 6.23M | 02/12 | ||
| Barclays ADR | 23.090 | 23.175 | 22.960 | +0.340 | +1.49% | 5.36M | 02/12 | ||
| GSK plc DRC | 48.27 | 48.41 | 47.78 | +1.08 | +2.29% | 4.84M | 02/12 | ||
| Unilever ADR | 59.53 | 59.74 | 58.98 | -0.82 | -1.36% | 4.44M | 02/12 | ||
| Relx ADR | 39.73 | 39.79 | 39.58 | +0.01 | +0.03% | 3.97M | 02/12 | ||
| Shell ADR | 73.96 | 74.32 | 73.57 | -0.35 | -0.47% | 3.72M | 02/12 | ||
| Roivant Sciences | 20.100 | 20.400 | 19.960 | -0.120 | -0.59% | 5.04M | 02/12 | ||
| BP ADR | 36.36 | 36.52 | 36.17 | -0.15 | -0.41% | 3.69M | 02/12 | ||
| British American Tobacco ADR | 57.93 | 58.17 | 57.69 | -0.20 | -0.34% | 3.59M | 02/12 | ||
| Rolls Royce Holdings plc | 13.85 | 14.00 | 13.81 | -0.01 | -0.07% | 3.19M | 02/12 | ||
| Brightstar Lottery | 15.33 | 15.71 | 15.33 | -0.32 | -2.04% | 3.28M | 02/12 | ||
| Compass Pathways | 4.94 | 5.40 | 4.92 | -0.30 | -5.73% | 3.16M | 02/12 |